Indicators

Sturm Ruger & Company (NY: RGR )

43.05 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	52.09	52.30	51.81	51.94	129,638	+0.05(+0.09%)
Jul 28, 2023	52.69	52.85	51.89	51.89	49,216	-0.74(-1.40%)
Jul 27, 2023	52.55	52.99	52.49	52.63	60,391	+0.07(+0.13%)
Jul 26, 2023	51.97	52.71	51.89	52.56	76,463	+0.34(+0.66%)
Jul 25, 2023	52.13	52.41	51.90	52.22	66,559	-0.06(-0.11%)
Jul 24, 2023	52.60	52.68	52.03	52.28	65,069	-0.32(-0.62%)
Jul 21, 2023	53.37	53.40	52.40	52.60	82,469	-0.53(-1.00%)
Jul 20, 2023	52.61	53.22	52.24	53.13	71,226	+0.58(+1.10%)
Jul 19, 2023	52.24	52.75	52.20	52.55	78,511	+0.39(+0.75%)
Jul 18, 2023	52.23	52.86	51.55	52.16	72,763	-0.23(-0.43%)
Jul 17, 2023	52.55	52.89	52.35	52.38	55,963	-0.31(-0.60%)
Jul 14, 2023	52.69	53.06	52.06	52.70	59,530	-0.17(-0.32%)
Jul 13, 2023	52.55	53.10	52.36	52.86	61,552	+0.29(+0.56%)
Jul 12, 2023	52.37	53.04	52.33	52.57	69,519	+0.44(+0.85%)
Jul 11, 2023	51.64	52.29	51.58	52.13	112,066	+0.53(+1.03%)
Jul 10, 2023	51.21	52.12	51.15	51.60	82,813	+0.26(+0.52%)
Jul 07, 2023	51.46	51.91	51.17	51.33	108,262	-0.20(-0.38%)
Jul 06, 2023	51.17	51.67	50.94	51.53	110,554	+0.01(+0.02%)
Jul 05, 2023	51.92	51.92	51.09	51.52	112,165	-0.69(-1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.